Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 3.760
-0.015 (-0.40%)
At close: Dec 24, 2025
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.77 | 3.84 | 3.68 | 3.76 | 3.76 | -0.40% | 143,786 |
| Dec 23, 2025 | 3.78 | 3.98 | 3.78 | 3.78 | 3.78 | - | 579,423 |
| Dec 22, 2025 | 3.64 | 3.78 | 3.56 | 3.78 | 3.78 | 3.42% | 338,376 |
| Dec 19, 2025 | 3.70 | 3.74 | 3.58 | 3.65 | 3.65 | -0.82% | 498,577 |
| Dec 18, 2025 | 3.89 | 3.98 | 3.66 | 3.68 | 3.68 | -4.66% | 423,887 |
| Dec 17, 2025 | 3.84 | 3.89 | 3.72 | 3.86 | 3.86 | 2.66% | 524,276 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.58 | 3.76 | 3.76 | 1.08% | 274,397 |
| Dec 15, 2025 | 3.79 | 3.83 | 3.67 | 3.72 | 3.72 | -1.06% | 271,030 |
| Dec 12, 2025 | 3.81 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 118,421 |
| Dec 11, 2025 | 3.71 | 3.85 | 3.70 | 3.80 | 3.80 | -0.26% | 293,910 |
| Dec 10, 2025 | 3.62 | 3.86 | 3.60 | 3.81 | 3.81 | 4.67% | 343,173 |
| Dec 9, 2025 | 3.56 | 3.64 | 3.51 | 3.64 | 3.64 | 4.00% | 229,934 |
| Dec 8, 2025 | 3.47 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 167,914 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -2.13% | 141,387 |
| Dec 4, 2025 | 3.49 | 3.56 | 3.46 | 3.53 | 3.53 | 1.29% | 159,340 |
| Dec 3, 2025 | 3.63 | 3.65 | 3.37 | 3.48 | 3.48 | -5.05% | 512,937 |
| Dec 2, 2025 | 3.81 | 3.87 | 3.67 | 3.67 | 3.67 | -0.41% | 413,234 |
| Dec 1, 2025 | 3.65 | 3.73 | 3.59 | 3.68 | 3.68 | 0.55% | 187,061 |
| Nov 28, 2025 | 3.76 | 3.77 | 3.57 | 3.66 | 3.66 | -2.40% | 285,931 |
| Nov 27, 2025 | 3.68 | 3.86 | 3.65 | 3.75 | 3.75 | 1.08% | 372,001 |
| Nov 26, 2025 | 3.81 | 4.06 | 3.69 | 3.71 | 3.71 | -1.20% | 754,815 |
| Nov 25, 2025 | 3.55 | 3.80 | 3.53 | 3.76 | 3.76 | 7.29% | 626,926 |
| Nov 24, 2025 | 3.50 | 3.57 | 3.38 | 3.50 | 3.50 | 1.01% | 316,444 |
| Nov 21, 2025 | 3.54 | 3.59 | 3.44 | 3.47 | 3.47 | -4.02% | 289,207 |
| Nov 20, 2025 | 3.53 | 3.65 | 3.42 | 3.61 | 3.61 | 4.34% | 386,740 |
| Nov 19, 2025 | 3.47 | 3.57 | 3.42 | 3.46 | 3.46 | 0.44% | 278,481 |
| Nov 18, 2025 | 3.48 | 3.53 | 3.39 | 3.45 | 3.45 | -2.41% | 291,976 |
| Nov 17, 2025 | 3.48 | 3.64 | 3.36 | 3.53 | 3.53 | 4.13% | 635,966 |
| Nov 14, 2025 | 3.30 | 3.39 | 3.15 | 3.39 | 3.39 | 3.83% | 382,865 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.16 | 3.27 | 3.27 | -2.39% | 365,665 |
| Nov 12, 2025 | 3.29 | 3.42 | 3.27 | 3.35 | 3.35 | 2.61% | 189,505 |
| Nov 11, 2025 | 3.31 | 3.31 | 3.21 | 3.26 | 3.26 | -1.06% | 230,915 |
| Nov 10, 2025 | 3.61 | 3.62 | 3.26 | 3.30 | 3.30 | -7.18% | 460,156 |
| Nov 7, 2025 | 3.70 | 3.79 | 3.53 | 3.55 | 3.55 | -4.31% | 302,317 |
| Nov 6, 2025 | 3.66 | 3.95 | 3.64 | 3.71 | 3.71 | 3.20% | 480,200 |
| Nov 5, 2025 | 3.61 | 3.68 | 3.54 | 3.60 | 3.60 | -2.18% | 187,609 |
| Nov 4, 2025 | 3.45 | 3.69 | 3.41 | 3.68 | 3.68 | 4.40% | 299,602 |
| Nov 3, 2025 | 3.68 | 3.73 | 3.44 | 3.52 | 3.52 | -2.22% | 415,962 |
| Oct 31, 2025 | 3.48 | 3.73 | 3.48 | 3.60 | 3.60 | 5.57% | 472,721 |
| Oct 30, 2025 | 3.63 | 3.63 | 3.33 | 3.41 | 3.41 | -9.43% | 714,073 |
| Oct 29, 2025 | 3.91 | 3.98 | 3.03 | 3.77 | 3.77 | 12.72% | 2,653,870 |
| Oct 28, 2025 | 3.17 | 3.47 | 3.15 | 3.34 | 3.34 | 7.74% | 923,771 |
| Oct 27, 2025 | 3.11 | 3.16 | 3.02 | 3.10 | 3.10 | 1.97% | 375,582 |
| Oct 24, 2025 | 3.15 | 3.25 | 3.02 | 3.04 | 3.04 | -2.09% | 290,578 |
| Oct 23, 2025 | 3.14 | 3.18 | 2.99 | 3.11 | 3.11 | -0.96% | 390,254 |
| Oct 22, 2025 | 3.26 | 3.29 | 3.11 | 3.14 | 3.14 | -3.98% | 382,855 |
| Oct 21, 2025 | 3.36 | 3.42 | 3.25 | 3.27 | 3.27 | -1.80% | 230,312 |
| Oct 20, 2025 | 3.44 | 3.47 | 3.26 | 3.33 | 3.33 | -3.20% | 422,580 |
| Oct 17, 2025 | 3.45 | 3.56 | 3.38 | 3.44 | 3.44 | -3.78% | 379,488 |
| Oct 16, 2025 | 3.70 | 3.83 | 3.53 | 3.57 | 3.57 | -1.92% | 630,313 |